[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAX":3,"homepage-market-summary":30,"stock-historical-DAX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DAX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Funds Global X DAX Germany ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8949,1.713368,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.99,43.905,44.13,43.8801,43.43,0.56,1.29,17325.645514,47.92,40.35,45478.80488692032,48.1,3003,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.14,68773,25102280.026617,10.72,"2025-04-22",[182,185,195,206,217,227,236,247,257,268,279,289,300,309,319,329,340,349,358,368,379,388,399,409,420,430,440,450,461,472,483,494,502,513,524,534,545,556,566,577,585,595,605,615,626,636,645,655,665,674,684,695,705,716,726,736,745,755,766,776,784,792,801,808,815,822,829,837,844,852,861,867,876,883,891,898,905,911,919,927,933,941,948,955,962,971,978,985,992,1000,1008,1017,1024,1033,1039,1044,1050,1058,1066,1072,1077,1083,1091,1100,1108,1114,1122,1130,1136,1144,1150,1158,1166,1174,1181,1187,1193,1201,1205,1212,1218,1226,1231,1237,1242,1250,1255,1262,1271,1279,1288,1296,1304,1312,1320,1328,1336,1344,1353,1359,1366,1373,1381,1390,1395,1402,1410,1419,1428,1435,1443,1450,1458,1466,1472,1478,1483,1491,1497,1502,1509,1514,1520,1526,1533,1539,1546,1553,1560,1566,1570,1577,1584,1591,1596,1600,1605,1610,1615,1621,1623,1629,1635,1639,1643,1648,1652,1656,1661,1667,1672,1677,1684,1689,1694,1701,1705,1710,1716,1723,1727,1731,1737,1743,1748,1752,1756,1760,1767,1773,1777,1785,1792,1798,1807,1815,1822,1828,1836,1842,1850,1856,1863,1868,1873,1878,1886,1893,1901,1908,1913,1919,1924,1930,1935,1941,1947,1954,1960,1967,1971,1975,1978,1982,1988,1995,2001,2005,2010,2016,2019,2024,2028,2032,2037,2041,2047,2053,2059,2063,2068,2071,2076,2081,2086,2088,2094,2099,2103,2108,2112,2115,2118,2122,2129,2133,2136,2141,2143,2147,2150,2153,2156,2160,2163,2167,2170,2176,2182,2187,2190,2195,2199,2203,2209,2214,2219,2223,2227,2233,2237,2243,2248,2251,2256,2261,2265,2270,2275,2278,2283,2287,2294,2298,2303,2307,2311,2314,2320,2322,2327,2330,2334,2337,2343,2348,2353,2357,2361,2364,2368,2372,2375,2378,2382,2387,2392,2396,2399,2402,2406,2411,2417,2421,2426,2430,2438,2442,2447,2453,2459,2465,2474,2479,2485,2488,2493,2499,2504,2511,2518,2526,2533,2540,2548],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},248,43.9962,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",43.87,43.9952,43.2601,-0.569,-1.29,33475.488834,385,43.486,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",44.59,44.61,43.98,43.999,-0.6085,-1.36,13333.917341,289,44.2308,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",44.8,45.01,44.36,44.6075,-0.2771,-0.62,22162.668435,314,44.5838,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":204,"vwap":226},"2026-09-28",44.76,45.12,44.66,44.8846,-0.1554,-0.35,22464.465241,44.8879,{"date":228,"open":208,"high":229,"low":230,"close":231,"change":232,"percent_change":159,"volume":233,"transactions":234,"vwap":235},"2026-09-25",45.13,44.6901,45.04,0.3325,15207.472207,269,44.9377,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",44.67,44.85,44.402,44.7075,0.0147,0.03,19904.285039,235,44.6291,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",44.98,44.53,44.6928,-0.8329,-1.83,19042.983451,213,44.8111,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",45.64,45.7299,45.28,45.5257,0.046,0.1,17728.351016,282,45.4755,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",45.54,45.57,45.29,45.4797,0.4693,1.04,18080.190553,315,45.4524,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",45.07,44.86,45.0104,-0.5433,-1.19,10072.233292,259,44.9525,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",45.76,45.8675,45.47,45.5537,0.2432,0.54,84135.565908,639,45.545,{"date":301,"open":302,"high":291,"low":220,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",45.48,45.3105,-0.1332,-0.29,20727.531844,203,45.502,{"date":310,"open":293,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",45.52,45.31,45.4437,-0.2008,-0.44,7696.713926,234,45.4488,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":215,"vwap":328},"2026-09-14",45.49,45.8,45.231,45.6445,-0.2295,-0.5,15162.31907,45.5543,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",45.91,46.09,45.81,45.874,0.414,0.91,8902.921754,204,45.9069,{"date":341,"open":342,"high":322,"low":343,"close":344,"change":345,"percent_change":72,"volume":346,"transactions":347,"vwap":348},"2026-09-10",45.63,45.38,45.46,-0.495,36740.937249,268,45.5051,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":215,"vwap":357},"2026-09-09",46.21,45.928,45.955,-0.605,-1.3,16876.421817,46.0473,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",46.85,47.01,46.56,-0.3088,-0.66,14011.056312,265,46.745,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",46.95,47.1189,46.74,46.8688,-0.0416,-0.09,38992.325919,243,46.8747,{"date":380,"open":361,"high":361,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",46.6573,46.9104,0.4966,1.07,13264.450546,245,46.8432,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",46.5,46.535,46.33,46.4138,0.0174,0.04,23901.692003,215,46.3882,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",46.78,46.37,46.3964,-0.7665,-1.63,26776.769996,468,46.5579,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",47.43,47.52,47.08,47.1629,-0.5571,-1.17,28215.237125,351,47.2261,{"date":421,"open":422,"high":25,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",47.9,47.5795,47.72,0.1165,0.24,10812.286904,207,47.6844,{"date":431,"open":432,"high":433,"low":411,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",47.6,47.69,47.6035,0.1588,0.33,9881.656304,153,47.5488,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":377,"vwap":449},"2026-08-26",47.61,47.75,47.35,47.4447,-0.1113,-0.23,11750.586589,47.5051,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",47.53,47.59,47.385,47.556,0.3615,0.77,18555.097394,254,47.4998,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",47.14,47.26,47.07,47.1945,-0.0455,-0.1,14173.585187,232,47.1675,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",47.22,47.4,47.02,47.24,0.28,0.6,16667.939362,206,47.2517,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",47.03,47.21,46.9589,46.96,-0.2545,-0.54,14354.557222,173,47.0257,{"date":495,"open":496,"high":464,"low":497,"close":498,"change":499,"percent_change":159,"volume":500,"transactions":501,"vwap":413},"2026-08-19",47.04,46.855,47.2145,0.3445,42572.30304,352,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",46.94,47.1889,46.61,46.87,-0.2986,-0.63,47593.273671,369,46.9016,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",47.39,47.55,47.035,47.1686,-0.2314,-0.49,25287.875682,316,47.1816,{"date":525,"open":526,"high":527,"low":528,"close":475,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",47.28,47.5433,47.18,0.3551,0.75,21767.284037,229,47.3884,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",47.13,47.5,46.779031,47.0449,-0.0151,-0.03,17318.501066,247,47.0564,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",47.54,47.6499,46.8945,47.06,-0.0567,-0.12,17265.052987,253,47.1212,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":426,"volume":563,"transactions":564,"vwap":565},"2026-08-11",47.19,47.3381,46.91,47.1167,0.1117,23245.896126,302,47.1114,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",47.29,47.3,46.7701,47.005,-0.14,-0.3,32160.922636,286,47.0982,{"date":578,"open":536,"high":419,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":277,"vwap":584},"2026-08-07",46.93,47.145,0.5188,1.11,38747.084033,47.0843,{"date":586,"open":587,"high":504,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",46.6,46.5101,46.6262,-0.2188,-0.47,25379.513496,311,46.6959,{"date":596,"open":597,"high":598,"low":587,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",46.89,47.2458,46.845,-0.2386,-0.51,40553.897599,412,46.8298,{"date":606,"open":401,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",47.15,46.55,47.0836,0.6686,1.44,35632.481033,447,46.8966,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",46.22,46.57,46.04,46.415,0.58,1.27,46858.685517,489,46.3816,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":107,"volume":633,"transactions":634,"vwap":635},"2026-07-31",45.79,46,45.3205,45.835,0.0297,23709.928342,317,45.7928,{"date":637,"open":638,"high":629,"low":321,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",45.51,45.8053,0.7403,1.64,33087.448968,440,45.7467,{"date":646,"open":647,"high":272,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",44.95,44.6903,45.065,0.095,0.21,57655.039579,394,44.9792,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",44.5,45.0555,44.97,0.193,0.43,54885.625342,539,44.8897,{"date":666,"open":239,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":418,"vwap":673},"2026-07-27",45,44.5467,44.777,0.682,1.55,32757.118546,44.7596,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":384,"volume":681,"transactions":682,"vwap":683},"2026-07-24",43.93,44.44,43.9,44.095,0.466,32752.588209,549,44.1742,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",43.765,43.83,43.41,43.629,-0.6941,-1.57,42067.355647,330,43.6062,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":52,"volume":702,"transactions":703,"vwap":704},"2026-07-22",44.37,44.84,44.111,44.3231,0.2172,46714.293543,297,44.4418,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",43.88,44.4,43.7,44.1059,0.3581,0.82,18982.387247,226,44.0353,{"date":717,"open":718,"high":199,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",43.81,43.59,43.7478,-0.0722,-0.16,24559.999352,342,43.76,{"date":727,"open":709,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",44.0665,43.57,43.82,-0.3676,-0.83,30763.302438,319,43.819,{"date":737,"open":17,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",44.1876,43.8,-0.1524,-0.34,19023.086963,246,43.9655,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":255,"vwap":754},"2026-07-15",44.21,44.45,44.1201,44.34,0.0705,0.16,13056.142113,44.2456,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",44.29,44.7,44.0988,44.2695,0.0995,0.23,36786.702956,482,44.3834,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":724,"vwap":775},"2026-07-13",44.35,44.51,43.9401,44.17,-0.229,-0.52,23398.883095,44.2364,{"date":777,"open":778,"high":779,"low":747,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",44.54,44.79,44.399,0.074,0.17,362500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":264,"volume":791,"transactions":9,"vwap":789},"2026-07-09",44.27,44.674,44.099998,44.325,0.044,18900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",44.3,44.64,43.94,44.281,-0.849,-1.88,13900,{"date":802,"open":803,"high":803,"low":804,"close":229,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":229},"2026-07-07",45.68,44.99,-0.625,-1.37,33100,{"date":809,"open":270,"high":810,"low":293,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",45.865,45.755,0.505,1.12,47000,{"date":816,"open":281,"high":817,"low":281,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",45.58,45.25,0.995,2.25,30100,{"date":823,"open":824,"high":825,"low":678,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",43.97,44.255,0.087,0.2,17200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":712,"volume":836,"transactions":9,"vwap":834},"2026-06-30",43.89,44.28,43.86,44.168,0.358,113800,{"date":838,"open":839,"high":840,"low":21,"close":718,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":718},"2026-06-29",43.71,43.95,-0.453,-1.02,33800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":416,"volume":851,"transactions":9,"vwap":849},"2026-06-26",44.38,44.75,44.12,44.263,-0.526,38900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",44.77,45.24,44.666,44.789,0.519,1.17,20800,{"date":862,"open":863,"high":864,"low":863,"close":786,"change":865,"percent_change":416,"volume":866,"transactions":9,"vwap":786},"2026-06-24",44.0099983,44.43,-0.525,14800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",44.81,44.96,44.57,44.795,-0.48,-1.06,30200,{"date":877,"open":272,"high":878,"low":879,"close":880,"change":375,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-22",45.4,45.099998,45.275,-0.2,23300,{"date":884,"open":885,"high":886,"low":281,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",45.33,45.6,45.365,0.489,1.09,21800,{"date":892,"open":321,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",45.73,44.876,-0.557,-1.23,26000,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":447,"volume":904,"transactions":9,"vwap":902},"2026-06-16",45.72,45.74,45.433,-0.104,11600,{"date":906,"open":901,"high":907,"low":908,"close":909,"change":621,"percent_change":23,"volume":910,"transactions":9,"vwap":909},"2026-06-15",45.86,45.42,45.537,14900,{"date":912,"open":667,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",45.2,44.47,44.957,0.117,0.26,46800,{"date":920,"open":921,"high":922,"low":923,"close":698,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":698},"2026-06-11",44.049999,45.18,43.85,0.925,2.11,28800,{"date":928,"open":757,"high":929,"low":831,"close":930,"change":931,"percent_change":932,"volume":926,"transactions":9,"vwap":930},"2026-06-10",44.407,43.915,-0.762,-1.71,{"date":934,"open":935,"high":936,"low":17,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",45.22,45.493,44.677,-0.023,-0.05,41300,{"date":942,"open":943,"high":944,"low":945,"close":758,"change":541,"percent_change":946,"volume":947,"transactions":9,"vwap":758},"2026-06-08",45.060001,45.15,44.69,-0.07,28000,{"date":949,"open":950,"high":311,"low":778,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",45.5,44.73,-1.092,-2.38,59200,{"date":956,"open":957,"high":958,"low":886,"close":959,"change":960,"percent_change":582,"volume":961,"transactions":9,"vwap":959},"2026-06-04",46.0099983,46.084999,45.822,0.502,29200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",45.7,45.836,45.3,45.32,-0.705,-1.53,22100,{"date":972,"open":617,"high":973,"low":974,"close":975,"change":976,"percent_change":572,"volume":977,"transactions":9,"vwap":975},"2026-06-02",46.4,45.83,46.025002,-0.065,25600,{"date":979,"open":331,"high":980,"low":981,"close":332,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":332},"2026-06-01",46.24,45.62,-0.06,-0.13,59000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":976,"percent_change":572,"volume":991,"transactions":9,"vwap":990},"2026-05-29",46.27,46.49,45.94,46.15,54900,{"date":993,"open":994,"high":587,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",46.040001,45.87,46.215,-0.095,-0.21,67100,{"date":1001,"open":973,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",46.58,46.121,46.31,0.053,0.11,35800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",46.29,46.64,46.044998,46.257,0.891,1.96,87900,{"date":1018,"open":803,"high":1019,"low":261,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",45.739,45.366,-0.189,-0.41,31400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",45.029999,45.75,44.971,45.555,-0.02,-0.04,60800,{"date":1034,"open":198,"high":259,"low":198,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",45.575,0.87,1.95,35100,{"date":1040,"open":647,"high":879,"low":1041,"close":1042,"change":1031,"percent_change":375,"volume":1043,"transactions":9,"vwap":1042},"2026-05-19",44.58,44.705,30300,{"date":1045,"open":871,"high":804,"low":846,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",44.745,0.852,1.94,51800,{"date":1051,"open":1052,"high":1053,"low":923,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",44.18,44.32,43.893,-0.927,-2.07,25200,{"date":1059,"open":804,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-14",45.27,44.725,44.82,0.081,0.18,55100,{"date":1067,"open":250,"high":239,"low":1068,"close":1069,"change":1070,"percent_change":107,"volume":1071,"transactions":9,"vwap":1069},"2026-05-13",44.22,44.739,0.029,52400,{"date":1073,"open":1074,"high":804,"low":697,"close":1074,"change":1075,"percent_change":416,"volume":1076,"transactions":9,"vwap":1074},"2026-05-12",44.71,-0.53,32300,{"date":1078,"open":967,"high":1079,"low":1080,"close":855,"change":1081,"percent_change":1022,"volume":1082,"transactions":9,"vwap":855},"2026-05-11",45.59,45.14,-0.185,61200,{"date":1084,"open":878,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",45.758,45.16,45.425,-0.079,-0.17,139000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",46.36,46.505,45.41,45.504,-0.956,-2.06,29800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1082,"transactions":9,"vwap":1105},"2026-05-06",46.34,46.62,46.16,46.46,1.21,2.67,{"date":1109,"open":1110,"high":312,"low":208,"close":818,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":818},"2026-05-05",45.049999,0.945,2.13,24200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":799,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",44.83,44.914,44.176,44.305,-0.847,31300,{"date":1123,"open":1124,"high":1125,"low":220,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",45.26,45.66,45.152,-0.098,-0.22,15800,{"date":1131,"open":1132,"high":1095,"low":1132,"close":818,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":818},"2026-04-30",44.42,1.185,2.69,191600,{"date":1137,"open":750,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",44.46,43.92,44.064999,-0.375,-0.84,30600,{"date":1145,"open":708,"high":1146,"low":846,"close":677,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":677},"2026-04-28",44.585,-0.324,-0.72,16600,{"date":1151,"open":1152,"high":1153,"low":238,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-27",45.0099983,45.075001,44.764,-0.262,-0.58,16800,{"date":1159,"open":847,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",45.040001,44.68,45.026001,0.461,1.03,21700,{"date":1167,"open":238,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",44.9,44,44.565,-0.338,-0.75,38100,{"date":1175,"open":943,"high":1176,"low":208,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",45.09,44.903,0.153,0.34,27000,{"date":1182,"open":638,"high":1027,"low":1183,"close":847,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":847},"2026-04-21",44.65,-0.79,-1.73,27800,{"date":1188,"open":638,"high":1027,"low":1189,"close":270,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":270},"2026-04-20",44.91,-0.43,-0.94,54100,{"date":1194,"open":1195,"high":1196,"low":322,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",46.2,46.51,45.97,0.985,2.19,58300,{"date":1202,"open":312,"high":312,"low":698,"close":1203,"change":997,"percent_change":998,"volume":1204,"transactions":9,"vwap":1203},"2026-04-16",44.985,37000,{"date":1206,"open":1207,"high":935,"low":1208,"close":1209,"change":1210,"percent_change":436,"volume":1211,"transactions":9,"vwap":1209},"2026-04-15",45.02,44.87,45.080002,0.15,63100,{"date":1213,"open":239,"high":1214,"low":698,"close":1215,"change":1216,"percent_change":38,"volume":1217,"transactions":9,"vwap":1215},"2026-04-14",45.083,44.93,0.324,145800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-04-13",43.72,44.606,43.63,0.406,0.92,76300,{"date":1227,"open":871,"high":779,"low":863,"close":1228,"change":939,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",44.2,-0.11,55900,{"date":1232,"open":1169,"high":1233,"low":725,"close":1234,"change":1235,"percent_change":1190,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",44.427,44.25,-0.19,58400,{"date":1238,"open":779,"high":779,"low":788,"close":677,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":677},"2026-04-08",1.83,4.29,73100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":572,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",42.37,42.88,41.945,42.61,-0.33,34400,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":436,"percent_change":132,"volume":890,"transactions":9,"vwap":1254},"2026-04-06",42.42,42.89,42.75,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1252,"change":224,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1252},"2026-04-02",41.66,42.49,41.56,-0.82,66100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",42.73,43.012001,42.52,42.77,0.61,1.45,22900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1269,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",41.6,42.18,41.3,42.16,3.56,38600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-30",40.76,41.060001,40.55,40.71,0.232,0.57,48300,{"date":1289,"open":1290,"high":1291,"low":26,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",40.84,40.99,40.478,-0.692,-1.68,39000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":732,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",41.31,41.7,41.099998,41.17,-1.98,39900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":296,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-25",42.32,42.51,41.83,42,1.3,47800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":873,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",41.080002,41.658,41.029999,41.46,-1.14,42100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":622,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-23",41.75,42.66,41.5,41.94,3.12,57600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",41.88,40.44,40.67,-1.56,-3.69,91600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1022,"volume":1343,"transactions":9,"vwap":1341},"2026-03-19",41.58,42.535,41.43,42.23,-0.174,101200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",43.19,43.32,42.27,42.404,-0.991,-2.28,25800,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1036,"volume":1165,"transactions":9,"vwap":1357},"2026-03-17",43.22,43.6,43.395,0.375,{"date":1360,"open":1361,"high":1355,"low":1362,"close":1363,"change":137,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-16",42.93,42.91,43.02,1.56,32500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":364,"percent_change":969,"volume":1372,"transactions":9,"vwap":1371},"2026-03-13",43.049999,43.26,42.31,42.36,56500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1363,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1363},"2026-03-12",43.060001,43.186,42.76,-0.485,-1.11,229900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",43.56,43.79,43.16,43.505,-0.355,-0.81,47700,{"date":1391,"open":1392,"high":854,"low":839,"close":833,"change":1393,"percent_change":1006,"volume":1394,"transactions":9,"vwap":833},"2026-03-10",44.19,0.05,44400,{"date":1396,"open":1397,"high":199,"low":1398,"close":718,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":718},"2026-03-09",42.87,42.362,0.347,0.8,121700,{"date":1403,"open":1404,"high":725,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",43,42.65,43.463,-0.381,-0.87,55400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",44.24,44.381,43.461,43.844,-0.96,-2.14,50100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-04",44.63,44.922,44.415,44.804,0.554,1.25,29700,{"date":1429,"open":1430,"high":657,"low":1431,"close":1234,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1234},"2026-03-03",43.54,43.14,-1.42,-3.11,127200,{"date":1436,"open":1437,"high":1438,"low":1079,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-02",45.78,46.080002,45.67,-1.62,-3.43,91000,{"date":1444,"open":1445,"high":537,"low":1446,"close":568,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":568},"2026-02-27",47.33,47.060001,-0.18,-0.38,32800,{"date":1451,"open":515,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-26",47.49,47.049,47.47,0.226,0.48,31900,{"date":1459,"open":1460,"high":526,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-25",47.029999,47,47.244,0.434,0.93,18200,{"date":1467,"open":1011,"high":579,"low":1468,"close":1469,"change":107,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-24",46.54,46.81,0.13,34000,{"date":1473,"open":1474,"high":528,"low":506,"close":1475,"change":1075,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-23",47.16,46.75,-1.12,60700,{"date":1479,"open":360,"high":444,"low":1480,"close":526,"change":1481,"percent_change":889,"volume":1482,"transactions":9,"vwap":526},"2026-02-20",46.765,0.51,21600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1191,"volume":1490,"transactions":9,"vwap":1488},"2026-02-19",46.72,46.79,46.59,46.77,-0.443,59300,{"date":1492,"open":463,"high":1493,"low":1461,"close":1494,"change":1495,"percent_change":651,"volume":1496,"transactions":9,"vwap":1494},"2026-02-18",47.506,47.213,0.098,44000,{"date":1498,"open":1499,"high":463,"low":587,"close":1500,"change":264,"percent_change":651,"volume":1501,"transactions":9,"vwap":1500},"2026-02-17",46.86,47.115,38000,{"date":1503,"open":1504,"high":558,"low":1505,"close":1506,"change":1507,"percent_change":122,"volume":1508,"transactions":9,"vwap":1506},"2026-02-13",46.9,46.826,47.014999,0.115,68400,{"date":1510,"open":1511,"high":1512,"low":401,"close":1504,"change":375,"percent_change":1235,"volume":1513,"transactions":9,"vwap":1504},"2026-02-12",47.51,47.7,76800,{"date":1515,"open":1516,"high":1517,"low":1469,"close":1518,"change":447,"percent_change":520,"volume":1519,"transactions":9,"vwap":1518},"2026-02-11",47.099998,47.11,46.99,38300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":474,"change":1235,"percent_change":1524,"volume":1525,"transactions":9,"vwap":474},"2026-02-10",47.41,47.203,-0.4,37800,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1522,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1522},"2026-02-09",46.8,47.45,0.882,1.9,287800,{"date":1534,"open":1195,"high":362,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1173,"transactions":9,"vwap":1536},"2026-02-06",46.18,46.528,0.753,1.65,{"date":1540,"open":1541,"high":1542,"low":817,"close":1543,"change":1387,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-05",45.65,46.022999,45.775,-0.77,38700,{"date":1547,"open":1438,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":732,"volume":1552,"transactions":9,"vwap":1550},"2026-02-04",46.39,45.9,46.13,-0.388,46900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1031,"percent_change":375,"volume":1559,"transactions":9,"vwap":1558},"2026-02-03",46.43,46.689,46.205,46.518,30000,{"date":1561,"open":390,"high":1011,"low":1562,"close":1563,"change":1564,"percent_change":89,"volume":1565,"transactions":9,"vwap":1563},"2026-02-02",46.42,46.558,0.468,40900,{"date":1567,"open":1548,"high":587,"low":957,"close":332,"change":1022,"percent_change":1568,"volume":1569,"transactions":9,"vwap":332},"2026-01-30",-0.88,36800,{"date":1571,"open":1528,"high":1572,"low":1573,"close":390,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":390},"2026-01-29",46.82,46.021999,-0.7,-1.48,162200,{"date":1578,"open":463,"high":1579,"low":1461,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-28",47.285,47.2,-0.32,-0.67,43300,{"date":1585,"open":568,"high":1586,"low":1587,"close":412,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":412},"2026-01-27",47.664,47.232,0.42,0.89,80400,{"date":1592,"open":1593,"high":607,"low":1593,"close":1516,"change":436,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1516},"2026-01-26",46.97,0.71,60000,{"date":1597,"open":392,"high":401,"low":1598,"close":1488,"change":1588,"percent_change":336,"volume":1599,"transactions":9,"vwap":1488},"2026-01-23",46.305,40100,{"date":1601,"open":1010,"high":1602,"low":1104,"close":1603,"change":122,"percent_change":296,"volume":1604,"transactions":9,"vwap":1603},"2026-01-22",46.44,46.35,48200,{"date":1606,"open":981,"high":1603,"low":1607,"close":1608,"change":152,"percent_change":457,"volume":1609,"transactions":9,"vwap":1608},"2026-01-21",45.416,46.099998,126900,{"date":1611,"open":1549,"high":332,"low":1439,"close":1027,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1027},"2026-01-20",-0.93,-1.99,104600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1006,"percent_change":426,"volume":1620,"transactions":9,"vwap":1618},"2026-01-16",46.66,46.68,46.471,44500,{"date":1622,"open":1618,"high":1488,"low":618,"close":618,"change":305,"percent_change":213,"volume":882,"transactions":9,"vwap":618},"2026-01-15",{"date":1624,"open":1504,"high":1625,"low":1626,"close":1499,"change":1627,"percent_change":1581,"volume":1628,"transactions":9,"vwap":1499},"2026-01-14",46.925,46.69,-0.15,38400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1447,"percent_change":1448,"volume":1634,"transactions":9,"vwap":1633},"2026-01-13",47.305,46.92,47.0099983,56300,{"date":1636,"open":1637,"high":1580,"low":1518,"close":558,"change":1588,"percent_change":66,"volume":1638,"transactions":9,"vwap":558},"2026-01-12",47.12,99300,{"date":1640,"open":1641,"high":1486,"low":1105,"close":1488,"change":1210,"percent_change":142,"volume":1642,"transactions":9,"vwap":1488},"2026-01-09",46.76,45400,{"date":1644,"open":1555,"high":1618,"low":1562,"close":1103,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1103},"2026-01-08",0.01,0.02,71800,{"date":1649,"open":618,"high":1528,"low":1650,"close":506,"change":917,"percent_change":22,"volume":1651,"transactions":9,"vwap":506},"2026-01-07",46.483,85100,{"date":1653,"open":1548,"high":1548,"low":1104,"close":1603,"change":395,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1603},"2026-01-06",0.09,72500,{"date":1657,"open":1549,"high":392,"low":974,"close":1004,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1004},"2026-01-05",0.52,1.14,92600,{"date":1662,"open":907,"high":331,"low":1663,"close":628,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":628},"2026-01-02",45.53,0.169,0.37,32900,{"date":1668,"open":1669,"high":1669,"low":1663,"close":1670,"change":1671,"percent_change":490,"volume":1165,"transactions":9,"vwap":1670},"2025-12-31",45.93,45.621,-0.249,{"date":1673,"open":628,"high":629,"low":893,"close":995,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":995},"2025-12-30",0.268,0.59,68600,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1524,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",45.71,45.44,45.602,-0.183,32100,{"date":1685,"open":1027,"high":1686,"low":259,"close":1687,"change":1006,"percent_change":426,"volume":1688,"transactions":9,"vwap":1687},"2025-12-26",45.804,45.785,29300,{"date":1690,"open":1691,"high":964,"low":817,"close":1692,"change":1654,"percent_change":827,"volume":1693,"transactions":9,"vwap":1692},"2025-12-24",45.69,45.675,16200,{"date":1695,"open":638,"high":1541,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-23",45.23,45.585,0.165,0.36,22800,{"date":1702,"open":229,"high":1703,"low":229,"close":908,"change":917,"percent_change":621,"volume":1704,"transactions":9,"vwap":908},"2025-12-22",45.463,24900,{"date":1706,"open":1707,"high":343,"low":1086,"close":1086,"change":827,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1086},"2025-12-19",45.19,0.44,56900,{"date":1711,"open":647,"high":935,"low":1712,"close":870,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":870},"2025-12-18",44.781,0.309,0.69,51600,{"date":1717,"open":1110,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1416,"volume":1722,"transactions":9,"vwap":1720},"2025-12-17",45.051998,44.52,44.651,-0.434,53200,{"date":1724,"open":1086,"high":1696,"low":1189,"close":1725,"change":1726,"percent_change":573,"volume":1065,"transactions":9,"vwap":1725},"2025-12-16",45.084999,-0.135,{"date":1728,"open":885,"high":1729,"low":944,"close":935,"change":541,"percent_change":946,"volume":1730,"transactions":9,"vwap":935},"2025-12-15",45.446,24800,{"date":1732,"open":1733,"high":950,"low":1110,"close":818,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":818},"2025-12-12",45.43,-0.31,-0.68,42700,{"date":1738,"open":1707,"high":1739,"low":1707,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-11",45.56,0.555,1.23,35500,{"date":1744,"open":778,"high":1176,"low":769,"close":1745,"change":1746,"percent_change":1464,"volume":1747,"transactions":9,"vwap":1745},"2025-12-10",45.0050011,0.415,55500,{"date":1749,"open":1750,"high":847,"low":1750,"close":197,"change":1751,"percent_change":661,"volume":821,"transactions":9,"vwap":197},"2025-12-09",44.49,0.19,{"date":1753,"open":1161,"high":1754,"low":1755,"close":708,"change":375,"percent_change":881,"volume":1295,"transactions":9,"vwap":708},"2025-12-08",44.695,44.33,{"date":1757,"open":1421,"high":847,"low":708,"close":1750,"change":1758,"percent_change":1268,"volume":1759,"transactions":9,"vwap":1750},"2025-12-05",0.271,29400,{"date":1761,"open":786,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":122,"volume":1766,"transactions":9,"vwap":1764},"2025-12-04",44.422,44.197,44.219,0.109,14500,{"date":1768,"open":831,"high":1769,"low":831,"close":1770,"change":426,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-03",44.15,44.11,0.55,57400,{"date":1774,"open":796,"high":796,"low":1775,"close":187,"change":1776,"percent_change":712,"volume":1295,"transactions":9,"vwap":187},"2025-12-02",43.62,0.355,{"date":1778,"open":1383,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-01",43.715,43.49,43.515,-0.499,-1.13,31500,{"date":1786,"open":863,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1268,"volume":1791,"transactions":9,"vwap":1789},"2025-11-28",44.080002,43.768,44.014,0.269,17100,{"date":1793,"open":21,"high":1794,"low":21,"close":1795,"change":1796,"percent_change":45,"volume":1797,"transactions":9,"vwap":1795},"2025-11-26",43.845,43.745,0.435,37200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-25",42.97,43.37,42.82,43.31,0.715,1.68,66000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":264,"volume":1814,"transactions":9,"vwap":1812},"2025-11-24",42.55,42.72,42.435,42.595,0.043,82100,{"date":1816,"open":1817,"high":1323,"low":1818,"close":1819,"change":1820,"percent_change":1741,"volume":1821,"transactions":9,"vwap":1819},"2025-11-21",42.38,42.14,42.552,0.517,82800,{"date":1823,"open":1800,"high":1824,"low":1825,"close":1826,"change":1156,"percent_change":202,"volume":1827,"transactions":9,"vwap":1826},"2025-11-20",43.135,42.02,42.035,57000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":983,"volume":1835,"transactions":9,"vwap":1833},"2025-11-19",42.81,42.92,42.461,42.615,-0.055,31700,{"date":1837,"open":1254,"high":1253,"low":1838,"close":1839,"change":490,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-18",42.56,42.67,-1.25,117800,{"date":1843,"open":719,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",43.777,43.035,43.21,-0.89,-2.02,71200,{"date":1851,"open":19,"high":1852,"low":718,"close":788,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":788},"2025-11-14",44.155,-0.432,-0.97,27200,{"date":1857,"open":943,"high":943,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-13",44.31,44.532,-0.558,-1.24,34200,{"date":1864,"open":779,"high":1176,"low":779,"close":1176,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1176},"2025-11-12",0.545,1.22,49800,{"date":1869,"open":1068,"high":198,"low":1068,"close":1870,"change":1871,"percent_change":1771,"volume":1872,"transactions":9,"vwap":1870},"2025-11-11",44.545,0.245,30500,{"date":1874,"open":1052,"high":794,"low":199,"close":794,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":794},"2025-11-10",0.593,1.36,53900,{"date":1879,"open":1880,"high":1881,"low":1385,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-07",43.3,43.73,43.707,0.128,0.29,37900,{"date":1887,"open":687,"high":707,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-06",43.458,43.579,-0.436,-0.99,54800,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-05",43.67,44.108,44.014999,0.425,0.97,31100,{"date":1902,"open":839,"high":1903,"low":1904,"close":719,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":719},"2025-11-04",43.84,43.51,-0.624,-1.41,53100,{"date":1909,"open":1068,"high":210,"low":788,"close":1910,"change":1911,"percent_change":621,"volume":1912,"transactions":9,"vwap":1910},"2025-11-03",44.214,0.254,26200,{"date":1914,"open":1769,"high":1769,"low":730,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-31",43.96,-0.322,-0.73,39300,{"date":1920,"open":1412,"high":1138,"low":1412,"close":1921,"change":1922,"percent_change":1075,"volume":1923,"transactions":9,"vwap":1921},"2025-10-30",44.282,-0.238,20600,{"date":1925,"open":239,"high":1926,"low":1927,"close":1719,"change":1928,"percent_change":732,"volume":1929,"transactions":9,"vwap":1719},"2025-10-29",44.94,44.308,-0.371,37700,{"date":1931,"open":1189,"high":1932,"low":282,"close":1933,"change":375,"percent_change":881,"volume":1934,"transactions":9,"vwap":1933},"2025-10-28",45.124,44.891,27900,{"date":1936,"open":1116,"high":1937,"low":208,"close":1938,"change":1939,"percent_change":1456,"volume":1940,"transactions":9,"vwap":1938},"2025-10-27",45.049,44.981,0.215,37400,{"date":1942,"open":1062,"high":1943,"low":758,"close":1944,"change":1945,"percent_change":1006,"volume":1946,"transactions":9,"vwap":1944},"2025-10-24",44.865,44.766,0.051,19900,{"date":1948,"open":1949,"high":854,"low":1950,"close":1951,"change":1952,"percent_change":436,"volume":1953,"transactions":9,"vwap":1951},"2025-10-23",44.56,44.55,44.715,0.145,27300,{"date":1955,"open":847,"high":869,"low":1956,"close":871,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":871},"2025-10-22",44.359,-0.319,-0.71,33900,{"date":1961,"open":1962,"high":1160,"low":951,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-21",44.89,44.889,-0.161,-0.36,33700,{"date":1968,"open":1208,"high":879,"low":1208,"close":1110,"change":22,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1110},"2025-10-20",1.26,75400,{"date":1972,"open":1053,"high":1719,"low":1973,"close":1750,"change":1734,"percent_change":1974,"volume":1352,"transactions":9,"vwap":1750},"2025-10-17",44.211,-0.69,{"date":1976,"open":1062,"high":281,"low":758,"close":208,"change":1977,"percent_change":1064,"volume":1236,"transactions":9,"vwap":208},"2025-10-16",0.08,{"date":1979,"open":219,"high":1980,"low":864,"close":1981,"change":572,"percent_change":1734,"volume":1722,"transactions":9,"vwap":1981},"2025-10-15",44.852,44.72,{"date":1983,"open":1984,"high":249,"low":677,"close":282,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":282},"2025-10-14",44.48,-0.109,-0.24,38500,{"date":1989,"open":219,"high":804,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-13",44.647,44.969,0.301,0.67,42400,{"date":1996,"open":885,"high":1997,"low":221,"close":1998,"change":1999,"percent_change":806,"volume":2000,"transactions":9,"vwap":1998},"2025-10-10",45.39,44.668,-0.621,49500,{"date":2002,"open":259,"high":1691,"low":1086,"close":2003,"change":1155,"percent_change":1156,"volume":2004,"transactions":9,"vwap":2003},"2025-10-09",45.289,88600,{"date":2006,"open":1733,"high":981,"low":2007,"close":2008,"change":1776,"percent_change":2009,"volume":1569,"transactions":9,"vwap":2008},"2025-10-08",45.37,45.551,0.79,{"date":2011,"open":2012,"high":1733,"low":1932,"close":2013,"change":2014,"percent_change":1142,"volume":2015,"transactions":9,"vwap":2013},"2025-10-07",45.35,45.196,-0.384,27700,{"date":2017,"open":2018,"high":817,"low":2012,"close":817,"change":1645,"percent_change":1646,"volume":1784,"transactions":9,"vwap":817},"2025-10-06",45.55,{"date":2020,"open":817,"high":2021,"low":908,"close":271,"change":2022,"percent_change":1447,"volume":2023,"transactions":9,"vwap":271},"2025-10-03",45.645,-0.08,61400,{"date":2025,"open":322,"high":322,"low":2026,"close":1541,"change":127,"percent_change":2027,"volume":807,"transactions":9,"vwap":1541},"2025-10-02",45.45,0.88,{"date":2029,"open":1189,"high":2007,"low":1208,"close":818,"change":2030,"percent_change":813,"volume":2031,"transactions":9,"vwap":818},"2025-10-01",0.5,65600,{"date":2033,"open":1138,"high":2034,"low":210,"close":847,"change":1699,"percent_change":2035,"volume":2036,"transactions":9,"vwap":847},"2025-09-30",44.809,0.81,98200,{"date":2038,"open":1234,"high":1132,"low":1392,"close":2039,"change":1210,"percent_change":1179,"volume":2040,"transactions":9,"vwap":2039},"2025-09-29",44.39,67300,{"date":2042,"open":2043,"high":1412,"low":2044,"close":1412,"change":2045,"percent_change":1106,"volume":2046,"transactions":9,"vwap":1412},"2025-09-26",44.09,44.02,0.53,41600,{"date":2048,"open":2049,"high":687,"low":2050,"close":839,"change":2051,"percent_change":1783,"volume":2052,"transactions":9,"vwap":839},"2025-09-25",43.65,43.5,-0.501,56000,{"date":2054,"open":747,"high":2055,"low":2056,"close":1973,"change":2057,"percent_change":1229,"volume":2058,"transactions":9,"vwap":1973},"2025-09-24",44.321,44.105,-0.049,47200,{"date":2060,"open":794,"high":748,"low":771,"close":2061,"change":1030,"percent_change":939,"volume":2062,"transactions":9,"vwap":2061},"2025-09-23",44.26,37100,{"date":2064,"open":2065,"high":1755,"low":678,"close":832,"change":2066,"percent_change":752,"volume":2067,"transactions":9,"vwap":832},"2025-09-22",43.91,0.07,56400,{"date":2069,"open":2070,"high":697,"low":2056,"close":747,"change":1128,"percent_change":326,"volume":1513,"transactions":9,"vwap":747},"2025-09-19",44.23,{"date":2072,"open":1392,"high":1750,"low":2073,"close":864,"change":661,"percent_change":2074,"volume":2075,"transactions":9,"vwap":864},"2025-09-18",44.07,0.98,53800,{"date":2077,"open":1770,"high":677,"low":2078,"close":1169,"change":2079,"percent_change":741,"volume":2080,"transactions":9,"vwap":1169},"2025-09-17",43.825,-0.152,96500,{"date":2082,"open":832,"high":697,"low":678,"close":2083,"change":2084,"percent_change":1582,"volume":2085,"transactions":9,"vwap":2083},"2025-09-16",44.152,-0.298,74800,{"date":2087,"open":210,"high":657,"low":757,"close":748,"change":1751,"percent_change":661,"volume":1885,"transactions":9,"vwap":748},"2025-09-15",{"date":2089,"open":2090,"high":2091,"low":2092,"close":2061,"change":983,"percent_change":305,"volume":2093,"transactions":9,"vwap":2061},"2025-09-12",44.16,44.348,44.14,68200,{"date":2095,"open":1068,"high":2096,"low":2097,"close":2039,"change":661,"percent_change":2074,"volume":2098,"transactions":9,"vwap":2039},"2025-09-11",44.435,44.165,66800,{"date":2100,"open":2090,"high":1910,"low":1903,"close":1915,"change":2101,"percent_change":732,"volume":2102,"transactions":9,"vwap":1915},"2025-09-10",-0.37,62800,{"date":2104,"open":832,"high":1755,"low":2105,"close":1755,"change":2106,"percent_change":1156,"volume":2107,"transactions":9,"vwap":1755},"2025-09-09",44.141,-0.26,64500,{"date":2109,"open":677,"high":2110,"low":2061,"close":197,"change":52,"percent_change":582,"volume":2111,"transactions":9,"vwap":197},"2025-09-08",44.6,48500,{"date":2113,"open":1053,"high":2114,"low":1915,"close":788,"change":983,"percent_change":305,"volume":1877,"transactions":9,"vwap":788},"2025-09-05",44.488,{"date":2116,"open":2043,"high":1412,"low":17,"close":2070,"change":127,"percent_change":336,"volume":2117,"transactions":9,"vwap":2070},"2025-09-04",116000,{"date":2119,"open":2120,"high":678,"low":1775,"close":687,"change":1977,"percent_change":1064,"volume":2121,"transactions":9,"vwap":687},"2025-09-03",43.77,100300,{"date":2123,"open":2124,"high":1169,"low":2125,"close":2126,"change":1260,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-02",43.61,43.561,43.75,-1.84,118100,{"date":2130,"open":2131,"high":945,"low":1750,"close":871,"change":552,"percent_change":2132,"volume":1365,"transactions":9,"vwap":871},"2025-08-29",44.62,-0.27,{"date":2134,"open":2131,"high":2135,"low":2131,"close":945,"change":152,"percent_change":2009,"volume":860,"transactions":9,"vwap":945},"2025-08-28",44.833,{"date":2137,"open":2110,"high":1421,"low":1412,"close":750,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":750},"2025-08-27",-0.57,-1.27,64200,{"date":2142,"open":804,"high":1110,"low":779,"close":1189,"change":1977,"percent_change":1064,"volume":1038,"transactions":9,"vwap":1189},"2025-08-26",{"date":2144,"open":1095,"high":1680,"low":1062,"close":1116,"change":2145,"percent_change":2146,"volume":1508,"transactions":9,"vwap":1116},"2025-08-25",-0.6,-1.32,{"date":2148,"open":1208,"high":2149,"low":1208,"close":1733,"change":1268,"percent_change":1876,"volume":1319,"transactions":9,"vwap":1733},"2025-08-22",45.525,{"date":2151,"open":870,"high":2152,"low":219,"close":1062,"change":1986,"percent_change":1075,"volume":1303,"transactions":9,"vwap":1062},"2025-08-21",45.037998,{"date":2154,"open":943,"high":1086,"low":647,"close":943,"change":1229,"percent_change":1986,"volume":2155,"transactions":9,"vwap":943},"2025-08-20",25900,{"date":2157,"open":2026,"high":2026,"low":1160,"close":2158,"change":2022,"percent_change":1447,"volume":2159,"transactions":9,"vwap":2158},"2025-08-19",45.17,48900,{"date":2161,"open":855,"high":818,"low":2162,"close":818,"change":983,"percent_change":305,"volume":1065,"transactions":9,"vwap":818},"2025-08-18",44.995,{"date":2164,"open":950,"high":950,"low":312,"close":343,"change":2165,"percent_change":782,"volume":2166,"transactions":9,"vwap":343},"2025-08-15",0.075,52500,{"date":2168,"open":1026,"high":2169,"low":2162,"close":2169,"change":827,"percent_change":1708,"volume":1742,"transactions":9,"vwap":2169},"2025-08-14",45.305,{"date":2171,"open":2172,"high":935,"low":2173,"close":2174,"change":1871,"percent_change":1771,"volume":2175,"transactions":9,"vwap":2174},"2025-08-13",45.11,45.00099945,45.105,68100,{"date":2177,"open":2178,"high":1208,"low":2179,"close":282,"change":1665,"percent_change":2180,"volume":2181,"transactions":9,"vwap":282},"2025-08-12",44.41,44.297,0.83,105700,{"date":2183,"open":1984,"high":2184,"low":846,"close":1750,"change":1022,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1750},"2025-08-11",44.595,-0.91,90400,{"date":2188,"open":239,"high":659,"low":758,"close":1168,"change":112,"percent_change":1030,"volume":2189,"transactions":9,"vwap":1168},"2025-08-08",79100,{"date":2191,"open":943,"high":2192,"low":2131,"close":1189,"change":52,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1189},"2025-08-07",45.185,1.1,55700,{"date":2196,"open":1392,"high":2197,"low":19,"close":1132,"change":1708,"percent_change":45,"volume":2198,"transactions":9,"vwap":1132},"2025-08-06",44.525,70500,{"date":2200,"open":2073,"high":1787,"low":2201,"close":199,"change":1751,"percent_change":661,"volume":2202,"transactions":9,"vwap":199},"2025-08-05",43.74,118600,{"date":2204,"open":2201,"high":730,"low":2205,"close":1384,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1384},"2025-08-04",43.642,0.63,1.46,125200,{"date":2210,"open":1355,"high":688,"low":2211,"close":1385,"change":326,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1385},"2025-08-01",42.914,-1.15,240400,{"date":2215,"open":199,"high":199,"low":1383,"close":2216,"change":873,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-31",43.66,-1.09,251700,{"date":2220,"open":697,"high":1984,"low":2221,"close":2092,"change":1965,"percent_change":1388,"volume":2222,"transactions":9,"vwap":2092},"2025-07-30",43.897,193100,{"date":2224,"open":769,"high":2225,"low":697,"close":657,"change":917,"percent_change":1675,"volume":2226,"transactions":9,"vwap":657},"2025-07-29",44.654,93300,{"date":2228,"open":847,"high":847,"low":2229,"close":1412,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1412},"2025-07-28",44.126,-1.21,-2.66,194700,{"date":2234,"open":1152,"high":638,"low":2235,"close":2026,"change":243,"percent_change":2066,"volume":2236,"transactions":9,"vwap":2026},"2025-07-25",45.007,56800,{"date":2238,"open":1739,"high":1439,"low":2239,"close":908,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":908},"2025-07-24",45.413,-0.56,-1.22,139600,{"date":2244,"open":1080,"high":629,"low":879,"close":2245,"change":1224,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-23",45.98,2.04,112500,{"date":2249,"open":1168,"high":2172,"low":1950,"close":943,"change":468,"percent_change":1128,"volume":2250,"transactions":9,"vwap":943},"2025-07-22",67600,{"date":2252,"open":229,"high":2253,"low":2254,"close":1086,"change":436,"percent_change":159,"volume":2255,"transactions":9,"vwap":1086},"2025-07-21",45.399,44.949,101300,{"date":2257,"open":2012,"high":2012,"low":2258,"close":1116,"change":2259,"percent_change":213,"volume":2260,"transactions":9,"vwap":1116},"2025-07-18",44.761,-0.28,71700,{"date":2262,"open":208,"high":1080,"low":951,"close":2172,"change":478,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2172},"2025-07-17",0.62,80800,{"date":2266,"open":795,"high":1215,"low":2267,"close":1116,"change":2268,"percent_change":2027,"volume":2269,"transactions":9,"vwap":1116},"2025-07-16",44.425,0.39,78900,{"date":2271,"open":1176,"high":1176,"low":2178,"close":677,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":677},"2025-07-15",-0.59,-1.31,82300,{"date":2276,"open":854,"high":879,"low":2131,"close":1026,"change":2022,"percent_change":1447,"volume":2277,"transactions":9,"vwap":1026},"2025-07-14",169000,{"date":2279,"open":913,"high":2280,"low":943,"close":2172,"change":520,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2172},"2025-07-11",45.358,-1.07,75500,{"date":2284,"open":2285,"high":1549,"low":321,"close":886,"change":1448,"percent_change":732,"volume":2286,"transactions":9,"vwap":886},"2025-07-10",45.89,153800,{"date":2288,"open":628,"high":2289,"low":2290,"close":2245,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2245},"2025-07-09",46.089001,45.748,0.65,1.43,186100,{"date":2295,"open":281,"high":2296,"low":667,"close":885,"change":1771,"percent_change":1741,"volume":2297,"transactions":9,"vwap":885},"2025-07-08",45.406,144400,{"date":2299,"open":1962,"high":281,"low":221,"close":2300,"change":2301,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-07",44.78,0,102200,{"date":2304,"open":208,"high":2305,"low":1161,"close":2300,"change":1645,"percent_change":1646,"volume":2306,"transactions":9,"vwap":2300},"2025-07-03",44.998,123000,{"date":2308,"open":677,"high":1208,"low":2309,"close":854,"change":917,"percent_change":621,"volume":2310,"transactions":9,"vwap":854},"2025-07-02",44.395,96000,{"date":2312,"open":1949,"high":239,"low":1053,"close":769,"change":2313,"percent_change":1612,"volume":2189,"transactions":9,"vwap":769},"2025-07-01",-0.42,{"date":2315,"open":2316,"high":804,"low":2317,"close":1215,"change":264,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1215},"2025-06-30",44.74,44.485,0.22,143300,{"date":2321,"open":945,"high":1209,"low":769,"close":1116,"change":112,"percent_change":1030,"volume":1614,"transactions":9,"vwap":1116},"2025-06-27",{"date":2323,"open":945,"high":647,"low":2324,"close":698,"change":2325,"percent_change":1269,"volume":2326,"transactions":9,"vwap":698},"2025-06-26",44.465,0.64,127500,{"date":2328,"open":768,"high":768,"low":796,"close":1228,"change":2106,"percent_change":1156,"volume":2329,"transactions":9,"vwap":1228},"2025-06-25",106600,{"date":2331,"open":757,"high":657,"low":863,"close":1138,"change":1993,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1138},"2025-06-24",1.53,159000,{"date":2335,"open":1404,"high":1384,"low":1254,"close":1384,"change":2045,"percent_change":1741,"volume":2336,"transactions":9,"vwap":1384},"2025-06-23",166700,{"date":2338,"open":2339,"high":2340,"low":2339,"close":1369,"change":2341,"percent_change":478,"volume":2342,"transactions":9,"vwap":1369},"2025-06-20",43.2,43.567,0.12,104000,{"date":2344,"open":2345,"high":2346,"low":1368,"close":1431,"change":1031,"percent_change":375,"volume":2347,"transactions":9,"vwap":1431},"2025-06-18",43.35,43.78,215100,{"date":2349,"open":923,"high":796,"low":1385,"close":2350,"change":2351,"percent_change":1185,"volume":2352,"transactions":9,"vwap":2350},"2025-06-17",43.18,-0.76,134500,{"date":2354,"open":2043,"high":748,"low":796,"close":796,"change":2355,"percent_change":2263,"volume":2356,"transactions":9,"vwap":796},"2025-06-16",0.27,95900,{"date":2358,"open":719,"high":199,"low":2050,"close":1895,"change":1172,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1895},"2025-06-13",-1.69,217200,{"date":2362,"open":1949,"high":1042,"low":794,"close":1132,"change":2318,"percent_change":2030,"volume":2363,"transactions":9,"vwap":1132},"2025-06-12",103900,{"date":2365,"open":1719,"high":1719,"low":2366,"close":1228,"change":375,"percent_change":881,"volume":2367,"transactions":9,"vwap":1228},"2025-06-11",44.185,65200,{"date":2369,"open":197,"high":1183,"low":2370,"close":757,"change":447,"percent_change":773,"volume":2371,"transactions":9,"vwap":757},"2025-06-10",44.183,108500,{"date":2373,"open":758,"high":758,"low":921,"close":1719,"change":1128,"percent_change":520,"volume":2374,"transactions":9,"vwap":1719},"2025-06-09",290300,{"date":2376,"open":758,"high":1207,"low":197,"close":2316,"change":1030,"percent_change":1031,"volume":2377,"transactions":9,"vwap":2316},"2025-06-06",234300,{"date":2379,"open":1209,"high":2380,"low":1161,"close":219,"change":395,"percent_change":1654,"volume":2381,"transactions":9,"vwap":219},"2025-06-05",45.216,428100,{"date":2383,"open":2110,"high":2384,"low":2385,"close":1981,"change":661,"percent_change":1899,"volume":2386,"transactions":9,"vwap":1981},"2025-06-04",44.893,44.369,200500,{"date":2388,"open":1412,"high":2389,"low":863,"close":757,"change":2132,"percent_change":2390,"volume":2391,"transactions":9,"vwap":757},"2025-06-03",44.405,-0.61,118300,{"date":2393,"open":2044,"high":795,"low":687,"close":1949,"change":2394,"percent_change":89,"volume":2395,"transactions":9,"vwap":1949},"2025-06-02",0.45,190100,{"date":2397,"open":1392,"high":210,"low":739,"close":1770,"change":1006,"percent_change":122,"volume":2398,"transactions":9,"vwap":1770},"2025-05-30",121300,{"date":2400,"open":2043,"high":1392,"low":1384,"close":1169,"change":2066,"percent_change":752,"volume":2401,"transactions":9,"vwap":1169},"2025-05-29",151600,{"date":2403,"open":1769,"high":2404,"low":687,"close":676,"change":773,"percent_change":416,"volume":2405,"transactions":9,"vwap":676},"2025-05-28",44.269,142900,{"date":2407,"open":1750,"high":2110,"low":794,"close":748,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":748},"2025-05-27",1.15,2.66,193000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1880,"change":490,"percent_change":896,"volume":2416,"transactions":9,"vwap":1880},"2025-05-23",43.15,43.549,42.95,249900,{"date":2418,"open":739,"high":1139,"low":1356,"close":1903,"change":2419,"percent_change":107,"volume":2420,"transactions":9,"vwap":1903},"2025-05-22",0.025,232400,{"date":2422,"open":1052,"high":677,"low":2124,"close":2423,"change":2424,"percent_change":982,"volume":2425,"transactions":9,"vwap":2423},"2025-05-21",43.815,-0.025,318500,{"date":2427,"open":2201,"high":831,"low":2428,"close":1903,"change":1210,"percent_change":1179,"volume":2429,"transactions":9,"vwap":1903},"2025-05-20",43.635,212200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1400,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-19",43.28,43.712,43.11,43.69,1.87,223800,{"date":2439,"open":1397,"high":2440,"low":1247,"close":1253,"change":541,"percent_change":946,"volume":2441,"transactions":9,"vwap":1253},"2025-05-16",42.9,108300,{"date":2443,"open":1254,"high":1831,"low":2444,"close":1831,"change":2030,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1831},"2025-05-15",42.53,1.18,112700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1252,"change":447,"percent_change":490,"volume":2452,"transactions":9,"vwap":1252},"2025-05-14",42.8,42.859,42.3,110400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1405,"change":2355,"percent_change":2325,"volume":2458,"transactions":9,"vwap":1405},"2025-05-13",42.6,42.85,42.44,92800,{"date":2460,"open":1244,"high":1252,"low":2461,"close":1817,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1817},"2025-05-12",41.9,-0.445,-1.04,262000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-09",42.79,42.99,42.7,42.825,0.305,0.72,86000,{"date":2475,"open":1264,"high":2476,"low":2477,"close":1266,"change":782,"percent_change":127,"volume":2478,"transactions":9,"vwap":1266},"2025-05-08",42.84,42.43,117500,{"date":2480,"open":2481,"high":2482,"low":1370,"close":2483,"change":2101,"percent_change":1408,"volume":2484,"transactions":9,"vwap":2483},"2025-05-07",42.59,42.733,42.35,121600,{"date":2486,"open":2455,"high":1802,"low":2487,"close":1810,"change":375,"percent_change":998,"volume":2277,"transactions":9,"vwap":1810},"2025-05-06",42.54,{"date":2489,"open":2456,"high":2490,"low":2491,"close":1830,"change":1456,"percent_change":117,"volume":2492,"transactions":9,"vwap":1830},"2025-05-05",42.976,42.746,278700,{"date":2494,"open":2451,"high":2495,"low":1276,"close":2496,"change":1036,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-02",42.5,42.33,2.1,254400,{"date":2500,"open":2501,"high":1325,"low":2502,"close":1317,"change":939,"percent_change":552,"volume":2503,"transactions":9,"vwap":1317},"2025-05-01",41.74,41.38,108700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1031,"percent_change":468,"volume":2510,"transactions":9,"vwap":2509},"2025-04-30",41.24,41.65,40.94,41.51,124400,{"date":2512,"open":2513,"high":2507,"low":2514,"close":2515,"change":1751,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-04-29",41.37,41.339,41.55,0.46,142800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":782,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-04-28",41.41,41.484,41.0099983,41.36,0.41,218900,{"date":2527,"open":1291,"high":2528,"low":2529,"close":2530,"change":478,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-04-25",41.27,40.8,41.19,0.68,87200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":621,"percent_change":611,"volume":2539,"transactions":9,"vwap":2538},"2025-04-24",40.66,40.96,40.375,40.91,132700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":479,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-04-23",40.28,40.6,40.049999,40.33,1.51,124700,{"date":180,"open":2549,"high":2550,"low":176,"close":2551,"change":661,"percent_change":889,"volume":2552,"transactions":9,"vwap":2551},39.3,39.8,39.73,205700]